Mercados españoles cerrados
S&P 500
5.070,29 +59,69 (+1,19%) Nasdaq
15.701,84 +250,53 (+1,62%) NIKKEI 225
37.552,16 +113,55 (+0,30%) Dólar/Euro
1,0707 +0,0050 (+0,47%) Petróleo Brent
88,41 +1,41 (+1,62%) Bitcoin EUR
62.119,86 +90,63 (+0,15%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:47PM EDT. Mercado abierto.
Precio de ejercicio:315.00
Opciones de comprapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00315000 | 2024-04-22 9:34AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 129 | 218.75% |
| TSLA240503C00315000 | 2024-04-18 1:35PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.03 | 0.00 | - | 63 | 211 | 145.31% |
| TSLA240510C00315000 | 2024-04-17 2:39PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2 | 12 | 132.42% |
| TSLA240517C00315000 | 2024-04-23 3:01PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 4 | 2,271 | 98.44% |
| TSLA240621C00315000 | 2024-04-23 9:30AM EDT | 2024-06-21 | 0.10 | 0.07 | 0.13 | -0.01 | -9.09% | 63 | 2,345 | 74.41% |
| TSLA240719C00315000 | 2024-04-23 9:45AM EDT | 2024-07-19 | 0.18 | 0.18 | 0.22 | -0.02 | -10.00% | 5 | 530 | 66.50% |
| TSLA240816C00315000 | 2024-04-23 12:39PM EDT | 2024-08-16 | 0.38 | 0.35 | 0.39 | +0.02 | +5.56% | 16 | 320 | 62.79% |
| TSLA240920C00315000 | 2024-04-23 12:06PM EDT | 2024-09-20 | 0.56 | 0.53 | 0.57 | +0.03 | +5.66% | 23 | 823 | 58.28% |
| TSLA241018C00315000 | 2024-04-23 11:48AM EDT | 2024-10-18 | 0.79 | 0.75 | 0.80 | +0.04 | +5.33% | 3 | 88 | 56.47% |
| TSLA241115C00315000 | 2024-04-22 3:52PM EDT | 2024-11-15 | 1.17 | 1.08 | 1.16 | +0.09 | +8.33% | 4 | 41 | 55.87% |
| TSLA250321C00315000 | 2024-04-22 3:52PM EDT | 2025-03-21 | 2.85 | 2.79 | 2.93 | 0.00 | - | 5 | 111 | 53.01% |
| TSLA250919C00315000 | 2024-04-22 11:00AM EDT | 2025-09-19 | 6.90 | 6.90 | 7.15 | 0.00 | - | 1 | 97 | 53.50% |
Opciones de ventapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00315000 | 2024-04-04 3:54PM EDT | 2024-05-10 | 143.24 | 169.20 | 170.90 | 0.00 | - | 3 | 0 | 176.07% |
| TSLA240517P00315000 | 2024-04-19 3:53PM EDT | 2024-05-17 | 168.27 | 169.35 | 170.70 | 0.00 | - | 2 | 0 | 142.09% |
| TSLA240621P00315000 | 2024-04-10 3:58PM EDT | 2024-06-21 | 143.14 | 169.40 | 170.70 | 0.00 | - | 1 | 0 | 91.80% |
| TSLA240719P00315000 | 2024-02-27 11:52AM EDT | 2024-07-19 | 112.40 | 138.30 | 139.95 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00315000 | 2024-02-09 10:42AM EDT | 2024-08-16 | 122.02 | 138.95 | 140.30 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00315000 | 2024-02-27 4:17PM EDT | 2024-09-20 | 115.30 | 137.15 | 139.90 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241018P00315000 | 2024-04-09 12:21PM EDT | 2024-10-18 | 139.41 | 169.35 | 170.65 | 0.00 | - | 4 | 0 | 52.54% |
| TSLA241115P00315000 | 2024-04-01 9:51AM EDT | 2024-11-15 | 140.40 | 169.30 | 170.70 | 0.00 | - | 3 | 0 | 49.61% |
| TSLA250321P00315000 | 2024-03-18 9:30AM EDT | 2025-03-21 | 145.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00315000 | 2024-04-19 11:06AM EDT | 2025-09-19 | 164.43 | 169.00 | 171.25 | 0.00 | - | 2 | 117 | 35.39% |
© 2024 Yahoo. Todos los derechos reservados.